Molecure S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	21.150	21.550	21.000	21.350	21.350	7,234
2023-09-05	21.400	22.950	21.200	21.300	21.300	7,886
2023-09-04	21.500	21.750	21.300	21.400	21.400	3,820
2023-09-01	21.500	22.000	21.500	21.500	21.500	12,807
2023-08-31	21.800	22.100	21.500	21.700	21.700	3,565
2023-08-30	23.300	23.300	21.450	21.800	21.800	13,681
2023-08-29	23.950	23.950	23.000	23.000	23.000	3,072
2023-08-28	23.950	24.200	23.650	23.950	23.950	3,562
2023-08-25	23.450	24.450	23.450	23.950	23.950	11,618
2023-08-24	23.150	24.500	22.500	23.450	23.450	17,134
2023-08-23	24.150	25.500	23.250	23.500	23.500	23,405
2023-08-22	21.800	24.000	21.800	23.950	23.950	33,109
2023-08-21	19.880	21.850	19.880	21.700	21.700	11,652
2023-08-18	20.350	20.350	19.520	20.200	20.200	4,839
2023-08-17	20.000	20.650	19.800	19.960	19.960	6,891
2023-08-16	21.000	21.300	20.550	20.650	20.650	6,941
2023-08-14	19.400	21.600	19.380	21.000	21.000	18,296
2023-08-11	19.260	19.400	18.840	19.380	19.380	1,516
2023-08-10	19.180	19.260	19.020	19.060	19.060	4,066
2023-08-09	18.900	19.200	18.640	18.720	18.720	1,474
2023-08-08	19.280	19.280	18.500	18.900	18.900	7,571
2023-08-07	19.440	19.440	18.800	18.960	18.960	8,152
2023-08-04	19.320	19.680	19.200	19.460	19.460	1,777
2023-08-03	19.400	19.400	19.200	19.300	19.300	1,545
2023-08-02	19.900	19.900	19.200	19.240	19.240	1,967
2023-08-01	19.940	20.200	19.600	19.600	19.600	5,753
2023-07-31	19.600	20.250	19.600	19.800	19.800	14,939
2023-07-28	19.340	19.740	19.200	19.600	19.600	7,828
2023-07-27	19.120	19.700	18.900	19.300	19.300	16,416
2023-07-26	19.800	19.800	19.120	19.120	19.120	11,702
2023-07-25	19.700	20.150	19.620	19.780	19.780	6,842
2023-07-24	19.780	19.940	19.320	19.860	19.860	14,568
2023-07-21	19.680	19.680	19.160	19.360	19.360	9,579
2023-07-20	19.680	19.800	19.320	19.680	19.680	7,379
2023-07-19	19.700	20.200	19.640	19.660	19.660	11,983
2023-07-18	20.200	20.350	19.700	19.700	19.700	17,465
2023-07-17	20.100	20.350	19.720	20.250	20.250	13,351
2023-07-14	20.850	21.200	20.000	20.100	20.100	8,951
2023-07-13	20.700	21.250	20.250	20.850	20.850	16,024
2023-07-12	19.180	20.950	19.180	20.700	20.700	56,679
2023-07-11	18.300	19.920	18.300	18.900	18.900	66,997
2023-07-10	18.160	18.580	17.980	18.340	18.340	17,673
2023-07-07	18.100	18.600	18.100	18.460	18.460	13,425
2023-07-06	18.820	19.200	18.180	18.200	18.200	40,142
2023-07-05	21.000	21.000	19.320	19.400	19.400	48,973
2023-07-04	21.100	21.900	20.650	20.650	20.650	9,655
2023-07-03	21.450	21.600	20.550	20.700	20.700	5,391
2023-06-30	21.250	21.500	20.850	21.150	21.150	7,585
2023-06-29	21.650	21.700	21.000	21.300	21.300	9,988
2023-06-28	21.000	21.200	20.500	21.000	21.000	6,385
2023-06-27	21.550	21.600	20.900	20.900	20.900	7,873
2023-06-26	22.050	22.450	21.550	21.600	21.600	6,498
2023-06-23	22.700	22.950	22.100	22.200	22.200	4,651
2023-06-22	22.950	23.200	22.450	22.600	22.600	5,808
2023-06-21	22.950	23.450	22.950	23.100	23.100	6,221
2023-06-20	23.600	23.600	22.800	23.100	23.100	2,758
2023-06-19	23.600	23.800	23.400	23.600	23.600	4,957
2023-06-16	22.900	23.700	22.900	23.100	23.100	11,205
2023-06-15	23.550	23.600	22.650	23.200	23.200	5,073
2023-06-14	23.800	24.100	23.550	23.600	23.600	4,135

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.